UCB SA (UCB)
Exportar para Excel
1 2 3 4 5 > >> |
17/05/2024 |
0 |
-0,86%
|
122,55
|
120,75
|
122,70
|
121,50
|
16/05/2024 |
136.436 |
-0,86%
|
122,55
|
120,75
|
122,70
|
121,50
|
15/05/2024 |
245.729 |
1,91%
|
121,80
|
121,45
|
123,20
|
122,55
|
14/05/2024 |
280.196 |
-1,48%
|
121,50
|
119,10
|
122,45
|
120,25
|
13/05/2024 |
175.022 |
-0,77%
|
122,75
|
121,20
|
122,95
|
122,05
|
10/05/2024 |
215.199 |
3,58%
|
119,50
|
119,45
|
123,35
|
123,00
|
09/05/2024 |
243.924 |
-2,06%
|
120,55
|
118,10
|
120,90
|
118,75
|
08/05/2024 |
189.995 |
1,13%
|
120,00
|
119,85
|
121,90
|
121,25
|
07/05/2024 |
372.920 |
0,50%
|
119,65
|
119,55
|
121,05
|
119,90
|
06/05/2024 |
177.684 |
-0,96%
|
120,45
|
119,05
|
121,85
|
119,30
|
03/05/2024 |
329.565 |
-1,15%
|
122,25
|
120,45
|
122,80
|
120,45
|
02/05/2024 |
381.861 |
-2,17%
|
124,15
|
119,80
|
124,15
|
121,85
|
01/05/2024 |
283.966 |
0,00%
|
123,45
|
123,15
|
125,25
|
124,55
|
30/04/2024 |
283.966 |
0,00%
|
123,45
|
123,15
|
125,25
|
124,55
|
29/04/2024 |
248.492 |
-0,80%
|
123,95
|
122,60
|
123,95
|
123,55
|
26/04/2024 |
371.409 |
0,65%
|
123,30
|
121,85
|
125,15
|
124,55
|
25/04/2024 |
349.967 |
3,56%
|
120,60
|
120,60
|
125,20
|
125,10
|
24/04/2024 |
179.471 |
-0,78%
|
121,50
|
120,40
|
122,20
|
120,80
|
23/04/2024 |
184.505 |
-0,21%
|
122,35
|
121,75
|
123,35
|
121,75
|
22/04/2024 |
311.888 |
0,66%
|
121,75
|
121,75
|
124,60
|
122,00
|
19/04/2024 |
196.717 |
1,00%
|
119,00
|
118,40
|
121,40
|
121,20
|
18/04/2024 |
265.450 |
0,08%
|
120,00
|
119,70
|
121,10
|
120,00
|
17/04/2024 |
269.115 |
0,46%
|
118,55
|
117,85
|
120,05
|
119,90
|
16/04/2024 |
161.950 |
-0,08%
|
118,15
|
117,75
|
119,75
|
119,35
|
15/04/2024 |
284.277 |
-1,00%
|
120,00
|
118,30
|
120,35
|
119,45
|
12/04/2024 |
501.871 |
2,64%
|
117,65
|
117,45
|
122,60
|
120,65
|
11/04/2024 |
255.267 |
2,04%
|
116,45
|
115,00
|
117,55
|
117,55
|
10/04/2024 |
200.152 |
1,01%
|
114,35
|
113,95
|
115,70
|
115,20
|
09/04/2024 |
194.946 |
-0,35%
|
113,90
|
113,75
|
114,50
|
114,05
|
08/04/2024 |
235.133 |
0,09%
|
114,00
|
113,20
|
114,95
|
114,45
|
05/04/2024 |
290.958 |
-1,72%
|
114,75
|
114,20
|
117,10
|
114,35
|
04/04/2024 |
365.858 |
1,22%
|
114,50
|
114,50
|
118,50
|
116,35
|
03/04/2024 |
319.176 |
0,13%
|
114,10
|
112,65
|
114,95
|
114,95
|
02/04/2024 |
351.651 |
0,35%
|
114,10
|
113,60
|
115,10
|
114,80
|
01/04/2024 |
0 |
0,57%
|
113,15
|
112,90
|
114,40
|
114,40
|
28/03/2024 |
257.855 |
0,57%
|
113,15
|
112,90
|
114,40
|
114,40
|
27/03/2024 |
299.524 |
-0,66%
|
114,00
|
112,95
|
114,45
|
113,75
|
26/03/2024 |
361.607 |
-0,78%
|
114,60
|
112,15
|
115,05
|
114,50
|
25/03/2024 |
455.533 |
1,01%
|
115,00
|
114,65
|
115,65
|
115,40
|
22/03/2024 |
583.140 |
2,24%
|
111,25
|
111,05
|
114,25
|
114,25
|
21/03/2024 |
576.973 |
3,81%
|
107,50
|
107,30
|
111,75
|
111,75
|
20/03/2024 |
229.815 |
-0,60%
|
108,00
|
107,40
|
108,30
|
107,65
|
19/03/2024 |
281.321 |
0,70%
|
107,35
|
107,30
|
108,55
|
108,30
|
18/03/2024 |
342.394 |
3,02%
|
104,65
|
104,55
|
107,55
|
107,55
|
15/03/2024 |
754.544 |
-2,34%
|
106,80
|
104,35
|
107,00
|
104,40
|
14/03/2024 |
298.602 |
-0,37%
|
107,15
|
105,65
|
107,70
|
106,90
|
13/03/2024 |
245.960 |
-0,79%
|
108,25
|
107,15
|
108,90
|
107,30
|
12/03/2024 |
186.107 |
-0,46%
|
108,65
|
106,65
|
108,90
|
108,15
|
11/03/2024 |
216.085 |
-1,14%
|
109,00
|
107,95
|
110,15
|
108,65
|
08/03/2024 |
275.249 |
0,27%
|
109,00
|
109,00
|
110,10
|
109,90
|
07/03/2024 |
351.110 |
0,55%
|
108,85
|
107,95
|
109,60
|
109,60
|
06/03/2024 |
259.188 |
2,01%
|
107,15
|
106,45
|
109,10
|
109,00
|
05/03/2024 |
249.849 |
-0,97%
|
107,70
|
106,20
|
108,35
|
106,85
|
04/03/2024 |
307.973 |
-0,60%
|
107,65
|
107,55
|
109,35
|
107,90
|
01/03/2024 |
419.672 |
1,93%
|
106,55
|
106,55
|
109,40
|
108,55
|
29/02/2024 |
1.138.438 |
1,43%
|
103,50
|
102,65
|
106,95
|
106,50
|
28/02/2024 |
803.017 |
8,09%
|
97,38
|
95,60
|
105,00
|
105,00
|
27/02/2024 |
247.873 |
0,52%
|
96,80
|
95,96
|
97,18
|
97,14
|
26/02/2024 |
250.487 |
0,23%
|
96,40
|
96,40
|
98,14
|
96,64
|
23/02/2024 |
185.491 |
0,90%
|
95,80
|
95,48
|
96,94
|
96,42
|
22/02/2024 |
229.995 |
1,44%
|
94,70
|
94,70
|
95,94
|
95,56
|
21/02/2024 |
265.587 |
-0,91%
|
94,58
|
93,68
|
94,88
|
94,20
|
20/02/2024 |
226.314 |
-0,36%
|
95,02
|
94,80
|
95,94
|
95,06
|
19/02/2024 |
135.104 |
0,53%
|
94,76
|
94,76
|
95,82
|
95,40
|
16/02/2024 |
169.880 |
0,30%
|
94,50
|
94,44
|
95,46
|
94,90
|
15/02/2024 |
237.220 |
0,60%
|
93,50
|
93,50
|
94,66
|
94,62
|
14/02/2024 |
135.760 |
0,84%
|
93,08
|
93,08
|
94,14
|
94,06
|
13/02/2024 |
300.061 |
-1,29%
|
94,80
|
92,56
|
94,80
|
93,28
|
12/02/2024 |
270.970 |
0,88%
|
93,68
|
93,26
|
94,86
|
94,50
|
09/02/2024 |
545.318 |
4,00%
|
90,16
|
90,14
|
93,68
|
93,68
|
08/02/2024 |
229.542 |
0,83%
|
89,20
|
88,72
|
90,14
|
90,08
|
07/02/2024 |
359.526 |
3,05%
|
87,08
|
86,86
|
89,34
|
89,34
|
06/02/2024 |
217.749 |
0,93%
|
86,28
|
86,00
|
87,00
|
86,70
|
05/02/2024 |
240.893 |
-0,28%
|
86,28
|
85,76
|
87,28
|
85,90
|
02/02/2024 |
147.356 |
-0,83%
|
86,86
|
86,14
|
87,54
|
86,14
|
01/02/2024 |
252.278 |
-0,50%
|
87,10
|
86,50
|
87,46
|
86,86
|
31/01/2024 |
268.804 |
1,30%
|
87,50
|
86,50
|
87,90
|
87,30
|
30/01/2024 |
137.026 |
0,56%
|
85,92
|
85,92
|
86,74
|
86,18
|
29/01/2024 |
156.242 |
-1,83%
|
87,24
|
85,64
|
87,32
|
85,70
|
26/01/2024 |
325.352 |
1,99%
|
85,88
|
85,64
|
87,34
|
87,30
|
25/01/2024 |
219.000 |
-1,43%
|
87,00
|
85,48
|
87,64
|
85,60
|
24/01/2024 |
385.168 |
2,41%
|
84,64
|
84,62
|
87,10
|
86,84
|
23/01/2024 |
405.789 |
0,74%
|
84,18
|
84,14
|
85,76
|
84,80
|
22/01/2024 |
365.548 |
2,33%
|
84,38
|
82,74
|
85,18
|
84,18
|
19/01/2024 |
332.817 |
0,59%
|
81,84
|
81,70
|
82,60
|
82,26
|
18/01/2024 |
240.792 |
-1,04%
|
82,28
|
81,78
|
83,06
|
81,78
|
17/01/2024 |
262.061 |
-0,46%
|
82,50
|
81,94
|
83,26
|
82,64
|
16/01/2024 |
220.691 |
-0,72%
|
83,50
|
82,64
|
83,64
|
83,02
|
15/01/2024 |
100.849 |
-0,76%
|
84,00
|
83,32
|
84,00
|
83,62
|
12/01/2024 |
372.580 |
2,36%
|
82,80
|
82,78
|
84,90
|
84,26
|
11/01/2024 |
289.681 |
-0,32%
|
82,68
|
81,98
|
83,12
|
82,32
|
10/01/2024 |
326.935 |
-0,05%
|
82,28
|
81,66
|
83,30
|
82,58
|
09/01/2024 |
267.800 |
-0,05%
|
82,76
|
82,36
|
83,18
|
82,62
|
08/01/2024 |
291.039 |
1,05%
|
81,90
|
81,58
|
82,92
|
82,66
|
05/01/2024 |
232.687 |
0,15%
|
81,96
|
81,30
|
82,26
|
81,80
|
04/01/2024 |
220.242 |
1,21%
|
80,52
|
80,52
|
81,88
|
81,68
|
03/01/2024 |
401.487 |
1,92%
|
79,60
|
79,56
|
81,30
|
80,70
|
02/01/2024 |
195.552 |
0,36%
|
79,50
|
78,72
|
79,72
|
79,18
|
29/12/2023 |
531.044 |
0,43%
|
78,32
|
78,10
|
79,16
|
78,90
|
28/12/2023 |
130.947 |
-0,41%
|
78,78
|
78,24
|
79,22
|
78,56
|